📋 UPGDCL United Power Generation & Distribution Company Ltd.
Everything recorded between two dates ·
22 Aug 2026 → 22 Sep 2026 · 22 trading days
Move over the period
-6.77%
122.60 → 114.30 (-8.30 tk)
Highest
123.90
23 Aug 2026
Lowest
109.70
14 Sep 2026
Up and down days
9 / 13
0 unchanged · 22 sessions
📊 Against the rest of the market
UPGDCL
-6.77%
DSEX index
-3.95%
Fuel & Power (23 companies)
-6.92%
Ahead of the index by
-2.82%
🎢 How rough the ride was
Deepest fall from a peak
-8.79%
23 Aug 2026 → 14 Sep 2026
Swing, yearly basis
21.0%
Best single day
+2.65% 20 Sep 2026
Worst single day
-2.49% 24 Aug 2026
Longest run of rises
4 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
987,479
Average per day
44,885
Money traded, total
112.8 mn tk
Number of trades
10,948
Busiest day
153,535 3 Sep 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
65%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (5)
17 Sep 2026 ·
macd cross up
buy 113.40
16 Sep 2026 ·
support hold
buy 112.50
15 Sep 2026 ·
support hold
buy 112.20
9 Sep 2026 ·
support hold
buy 112.60
7 Sep 2026 ·
support hold
buy 113.30
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2026 | 115.30 | 115.70 | 114.00 | 114.30 | -0.87% | 16,198 | 253 | 1.86 |
| 21 Sep 2026 | 116.40 | 116.90 | 114.00 | 115.30 | -0.95% | 26,695 | 294 | 3.09 |
| 20 Sep 2026 | 113.10 | 116.80 | 113.00 | 116.40 | +2.65% | 52,998 | 450 | 6.11 |
| 17 Sep 2026 | 112.40 | 113.70 | 112.10 | 113.40 | +0.80% | 23,646 | 205 | 2.67 |
| 16 Sep 2026 | 111.90 | 113.10 | 111.10 | 112.50 | +0.27% | 11,470 | 192 | 1.29 |
| 15 Sep 2026 | 110.00 | 112.20 | 110.00 | 112.20 | +2.00% | 19,993 | 250 | 2.23 |
| 14 Sep 2026 | 110.70 | 111.00 | 109.70 | 110.00 | -1.43% | 32,311 | 532 | 3.56 |
| 13 Sep 2026 | 111.70 | 112.20 | 110.10 | 111.60 | -0.80% | 70,717 | 611 | 7.84 |
| 10 Sep 2026 | 112.60 | 114.00 | 111.50 | 112.50 | -0.09% | 24,404 | 303 | 2.73 |
| 9 Sep 2026 | 112.10 | 112.80 | 111.20 | 112.60 | +0.72% | 15,754 | 199 | 1.77 |
| 8 Sep 2026 | 112.80 | 115.50 | 111.70 | 111.80 | -1.32% | 30,755 | 372 | 3.48 |
| 7 Sep 2026 | 112.40 | 113.50 | 109.80 | 113.30 | +0.44% | 88,842 | 828 | 9.89 |
| 6 Sep 2026 | 113.00 | 114.00 | 111.90 | 112.80 | -0.18% | 67,712 | 739 | 7.62 |
| 3 Sep 2026 | 115.10 | 116.00 | 112.70 | 113.00 | -1.82% | 153,535 | 1,570 | 17.44 |
| 2 Sep 2026 | 116.20 | 117.80 | 114.90 | 115.10 | -2.37% | 98,780 | 909 | 11.40 |
| 1 Sep 2026 | 117.00 | 120.00 | 115.80 | 117.90 | +0.77% | 61,180 | 570 | 7.13 |
| 31 Aug 2026 | 116.80 | 118.90 | 116.00 | 117.00 | +0.17% | 20,985 | 293 | 2.45 |
| 30 Aug 2026 | 117.40 | 118.00 | 116.50 | 116.80 | -0.51% | 35,827 | 482 | 4.20 |
| 27 Aug 2026 | 118.00 | 119.10 | 117.00 | 117.40 | -0.93% | 22,703 | 469 | 2.68 |
| 25 Aug 2026 | 116.30 | 119.00 | 117.00 | 118.50 | +0.77% | 13,778 | 250 | 1.63 |
| 24 Aug 2026 | 120.60 | 120.80 | 115.10 | 117.60 | -2.49% | 75,564 | 870 | 8.89 |
| 23 Aug 2026 | 122.60 | 123.90 | 120.10 | 120.60 | -1.63% | 23,632 | 307 | 2.86 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.